Indicators

Progressive Corp,Ohio (NY: PGR )

212.20 -1.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.89	30.95	30.66	30.84	4,072,923	-0.04(-0.13%)
Jan 30, 2017	31.28	31.28	30.81	30.88	3,912,978	-0.42(-1.34%)
Jan 27, 2017	31.34	31.44	31.19	31.30	2,599,123	-0.03(-0.10%)
Jan 26, 2017	31.19	31.34	31.08	31.33	3,366,502	+0.22(+0.71%)
Jan 25, 2017	30.29	31.23	30.20	31.11	6,276,317	+0.96(+3.17%)
Jan 24, 2017	30.08	30.20	29.88	30.16	3,577,126	+0.14(+0.47%)
Jan 23, 2017	30.08	30.08	29.79	30.02	3,655,871	-0.08(-0.27%)
Jan 20, 2017	29.97	30.19	29.96	30.10	2,711,853	+0.13(+0.44%)
Jan 19, 2017	29.99	30.03	29.81	29.97	2,804,579	+0.02(+0.08%)
Jan 18, 2017	29.75	30.01	29.61	29.94	2,565,794	+0.30(+1.03%)
Jan 17, 2017	29.74	29.88	29.53	29.64	2,874,640	-0.22(-0.74%)
Jan 13, 2017		29.86	29.86	29.86	0	+0.04(+0.14%)
Jan 12, 2017	29.90	29.90	29.62	29.82	2,899,184	-0.22(-0.74%)
Jan 11, 2017	29.84	30.14	29.83	30.04	4,142,333	+0.12(+0.41%)
Jan 10, 2017	29.64	30.06	29.50	29.92	4,421,169	+0.49(+1.68%)
Jan 09, 2017	29.64	29.64	29.42	29.42	2,278,006	-0.26(-0.86%)
Jan 06, 2017	29.49	29.80	29.46	29.68	2,606,579	+0.16(+0.53%)
Jan 05, 2017	29.60	29.61	29.28	29.52	2,851,572	-0.01(-0.03%)
Jan 04, 2017	29.35	29.61	29.35	29.53	3,539,553	+0.26(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.